Haixia Envrnmnt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.580	6.960	6.550	6.840	6.840	30,727,510
2025-10-22	6.660	6.790	6.600	6.630	6.630	14,577,441
2025-10-21	6.680	6.730	6.600	6.700	6.700	14,596,257
2025-10-20	6.530	6.800	6.460	6.680	6.680	22,614,807
2025-10-17	6.470	6.650	6.450	6.520	6.520	17,394,062
2025-10-16	6.470	6.530	6.420	6.470	6.470	10,929,200
2025-10-15	6.450	6.480	6.400	6.470	6.470	9,454,451
2025-10-14	6.440	6.470	6.400	6.450	6.450	9,840,753
2025-10-13	6.190	6.420	6.150	6.420	6.420	11,685,100
2025-10-10	6.250	6.410	6.240	6.370	6.370	10,495,562
2025-10-09	6.240	6.290	6.200	6.280	6.280	6,948,009
2025-09-30	6.310	6.340	6.200	6.220	6.220	7,462,310
2025-09-29	6.220	6.340	6.130	6.330	6.330	10,448,300
2025-09-26	6.130	6.260	6.110	6.220	6.220	8,475,958
2025-09-25	6.240	6.250	6.110	6.150	6.150	7,032,907
2025-09-24	6.170	6.280	6.160	6.250	6.250	7,285,858
2025-09-23	6.240	6.260	6.040	6.210	6.210	11,126,791
2025-09-22	6.260	6.260	6.150	6.240	6.240	7,670,552
2025-09-19	6.380	6.400	6.190	6.260	6.260	13,670,476
2025-09-18	6.400	6.510	6.350	6.390	6.390	17,954,122
2025-09-17	6.390	6.440	6.330	6.410	6.410	10,634,400
2025-09-16	6.450	6.450	6.320	6.380	6.380	12,028,953
2025-09-15	6.420	6.480	6.350	6.450	6.450	11,954,995
2025-09-12	6.520	6.550	6.420	6.420	6.420	14,644,900
2025-09-11	6.560	6.590	6.400	6.520	6.520	20,291,945
2025-09-10	6.570	6.630	6.480	6.600	6.600	22,064,953
2025-09-09	6.610	6.780	6.560	6.570	6.570	32,173,569
2025-09-08	6.530	6.730	6.440	6.730	6.730	43,648,881
2025-09-05	6.660	6.970	6.510	6.530	6.530	68,515,476
2025-09-04	6.070	6.660	6.030	6.660	6.660	39,689,227
2025-09-03	6.140	6.210	6.030	6.050	6.050	8,182,234
2025-09-02	6.190	6.210	6.040	6.150	6.150	13,105,431
2025-09-01	5.950	6.220	5.940	6.160	6.160	15,347,171
2025-08-29	6.000	6.020	5.890	5.960	5.960	10,863,203
2025-08-28	6.160	6.230	5.810	6.000	6.000	27,835,454
2025-08-27	6.150	6.450	6.130	6.220	6.220	33,443,456
2025-08-26	6.050	6.110	6.010	6.080	6.080	8,588,051
2025-08-25	6.060	6.070	6.000	6.040	6.040	7,620,518
2025-08-22	6.030	6.050	5.920	6.050	6.050	8,521,495
2025-08-21	6.010	6.070	5.990	6.030	6.030	6,702,367
2025-08-20	5.920	6.000	5.920	6.000	6.000	5,573,294
2025-08-19	5.920	6.000	5.890	5.960	5.960	6,292,302
2025-08-18	5.880	5.960	5.870	5.920	5.920	8,018,000
2025-08-15	5.850	5.910	5.850	5.870	5.870	9,093,500
2025-08-14	6.040	6.060	5.850	5.860	5.860	7,855,953
2025-08-13	6.100	6.130	6.020	6.040	6.040	7,802,248
2025-08-12	6.070	6.110	6.050	6.100	6.100	8,507,100
2025-08-11	6.050	6.100	6.000	6.070	6.070	8,187,277
2025-08-08	5.980	6.070	5.940	6.060	6.060	8,396,988
2025-08-07	5.980	5.990	5.940	5.970	5.970	4,751,800
2025-08-06	6.070	6.090	5.950	5.970	5.970	9,612,000
2025-08-05	6.020	6.060	5.980	6.050	6.050	4,174,488
2025-08-04	5.940	6.020	5.900	6.010	6.010	4,939,373
2025-08-01	5.890	5.970	5.870	5.950	5.950	6,283,604
2025-07-31	6.020	6.020	5.860	5.880	5.880	7,865,100
2025-07-30	6.030	6.050	5.970	6.020	6.020	4,665,146
2025-07-29	6.110	6.140	6.000	6.030	6.030	6,112,200
2025-07-28	6.100	6.120	6.070	6.100	6.100	4,595,350
2025-07-25	6.110	6.140	6.100	6.110	6.110	4,855,300
2025-07-24	6.100	6.140	6.080	6.140	6.140	5,567,291

← NewerPage 5 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.0560 CNY
2022-05-31	0.0660 CNY
2021-06-04	0.0580 CNY
2020-07-10	0.0580 CNY
2019-07-17	0.0520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.